Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 5.09
+0.46 (9.94%)
Sep 30, 2026, 3:04 PM CST
SHE:002419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.63 | 5.09 | 4.59 | 5.09 | 5.09 | 9.94% | 51,428,505 |
| Sep 29, 2026 | 4.54 | 4.65 | 4.54 | 4.63 | 4.63 | 1.54% | 9,361,120 |
| Sep 28, 2026 | 4.57 | 4.59 | 4.52 | 4.56 | 4.56 | 0.22% | 11,466,090 |
| Sep 24, 2026 | 4.56 | 4.60 | 4.55 | 4.55 | 4.55 | -0.44% | 6,790,495 |
| Sep 23, 2026 | 4.65 | 4.68 | 4.57 | 4.57 | 4.57 | -1.93% | 10,722,392 |
| Sep 22, 2026 | 4.71 | 4.75 | 4.63 | 4.66 | 4.66 | -1.06% | 12,726,900 |
| Sep 21, 2026 | 4.62 | 4.72 | 4.60 | 4.71 | 4.71 | 1.73% | 14,549,000 |
| Sep 18, 2026 | 4.59 | 4.70 | 4.58 | 4.63 | 4.63 | 0.87% | 12,253,300 |
| Sep 17, 2026 | 4.55 | 4.62 | 4.50 | 4.59 | 4.59 | 0.44% | 11,793,702 |
| Sep 16, 2026 | 4.55 | 4.60 | 4.50 | 4.57 | 4.57 | -0.22% | 12,240,000 |
| Sep 15, 2026 | 4.75 | 4.76 | 4.57 | 4.58 | 4.58 | -3.78% | 15,232,560 |
| Sep 14, 2026 | 4.72 | 4.84 | 4.70 | 4.76 | 4.76 | 0.21% | 13,267,400 |
| Sep 11, 2026 | 4.82 | 4.91 | 4.70 | 4.75 | 4.75 | -1.86% | 15,888,709 |
| Sep 10, 2026 | 4.90 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | 12,433,626 |
| Sep 9, 2026 | 4.90 | 4.99 | 4.83 | 4.92 | 4.92 | -0.40% | 17,453,300 |
| Sep 8, 2026 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 1.23% | 19,808,820 |
| Sep 7, 2026 | 4.75 | 4.89 | 4.75 | 4.88 | 4.88 | 2.09% | 17,870,547 |
| Sep 4, 2026 | 4.79 | 4.85 | 4.68 | 4.78 | 4.78 | 0.42% | 16,872,632 |
| Sep 3, 2026 | 4.83 | 4.86 | 4.74 | 4.76 | 4.76 | -1.04% | 16,416,428 |
| Sep 2, 2026 | 4.75 | 4.83 | 4.72 | 4.81 | 4.81 | 0.63% | 16,658,011 |
| Sep 1, 2026 | 4.67 | 4.81 | 4.65 | 4.78 | 4.78 | 2.58% | 20,048,346 |
| Aug 31, 2026 | 4.66 | 4.73 | 4.64 | 4.66 | 4.66 | -0.85% | 10,821,770 |
| Aug 28, 2026 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | 1.08% | 13,930,830 |
| Aug 27, 2026 | 4.64 | 4.70 | 4.58 | 4.65 | 4.65 | - | 12,844,745 |
| Aug 26, 2026 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | -0.85% | 13,575,100 |
| Aug 25, 2026 | 4.59 | 4.71 | 4.59 | 4.69 | 4.69 | 1.74% | 8,257,888 |
| Aug 24, 2026 | 4.58 | 4.65 | 4.58 | 4.61 | 4.61 | 0.66% | 7,682,082 |
| Aug 21, 2026 | 4.65 | 4.66 | 4.53 | 4.58 | 4.58 | -1.93% | 9,235,309 |
| Aug 20, 2026 | 4.59 | 4.67 | 4.56 | 4.67 | 4.67 | 2.19% | 12,896,005 |
| Aug 19, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -3.99% | 15,270,893 |
| Aug 18, 2026 | 4.63 | 4.76 | 4.58 | 4.76 | 4.76 | 2.81% | 18,554,000 |
| Aug 17, 2026 | 4.60 | 4.66 | 4.52 | 4.63 | 4.63 | 1.09% | 10,255,836 |
| Aug 14, 2026 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -1.29% | 8,115,299 |
| Aug 13, 2026 | 4.63 | 4.73 | 4.59 | 4.64 | 4.64 | 0.22% | 12,547,218 |
| Aug 12, 2026 | 4.58 | 4.65 | 4.55 | 4.63 | 4.63 | 1.09% | 11,127,978 |
| Aug 11, 2026 | 4.60 | 4.63 | 4.55 | 4.58 | 4.58 | -0.65% | 7,839,100 |
| Aug 10, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.61 | 2.22% | 9,713,213 |
| Aug 7, 2026 | 4.56 | 4.60 | 4.46 | 4.51 | 4.51 | -1.10% | 9,570,934 |
| Aug 6, 2026 | 4.59 | 4.59 | 4.49 | 4.56 | 4.56 | -0.22% | 9,261,200 |
| Aug 5, 2026 | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -0.87% | 9,694,525 |
| Aug 4, 2026 | 4.66 | 4.74 | 4.59 | 4.61 | 4.61 | -1.07% | 13,033,490 |
| Aug 3, 2026 | 4.56 | 4.67 | 4.54 | 4.66 | 4.66 | 1.97% | 12,216,530 |
| Jul 31, 2026 | 4.49 | 4.57 | 4.47 | 4.57 | 4.57 | 2.01% | 11,906,330 |
| Jul 30, 2026 | 4.47 | 4.57 | 4.46 | 4.48 | 4.48 | - | 14,371,907 |
| Jul 29, 2026 | 4.40 | 4.52 | 4.40 | 4.48 | 4.48 | 1.36% | 9,577,886 |
| Jul 28, 2026 | 4.33 | 4.43 | 4.31 | 4.42 | 4.42 | 1.84% | 9,804,931 |
| Jul 27, 2026 | 4.30 | 4.37 | 4.26 | 4.34 | 4.34 | 1.40% | 9,278,895 |
| Jul 24, 2026 | 4.36 | 4.40 | 4.27 | 4.28 | 4.28 | -2.73% | 7,610,534 |
| Jul 23, 2026 | 4.31 | 4.40 | 4.27 | 4.40 | 4.40 | 1.85% | 8,960,950 |
| Jul 22, 2026 | 4.38 | 4.40 | 4.27 | 4.32 | 4.32 | -1.59% | 11,927,330 |